RNAC - Cartesian Therapeutics Inc
6.85
-0.030 -0.438%
Share volume: 180,236
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$6.88
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $6.90 | $6.90 | $7.25 | $7.25 | $6.55 | $6.55 | $6.85 | $6.85 | 180,236 | $180,236.00 |
| 03-05-2026 | $7.90 | $7.90 | $7.90 | $7.90 | $6.86 | $6.86 | $6.88 | $6.88 | 224,410 | $224,410.00 |
| 03-04-2026 | $7.50 | $7.50 | $8.02 | $8.02 | $7.39 | $7.39 | $7.87 | $7.87 | 130,473 | $130,473.00 |
| 03-03-2026 | $7.41 | $7.41 | $7.53 | $7.53 | $7.15 | $7.15 | $7.48 | $7.48 | 66,289 | $66,289.00 |
| 03-02-2026 | $7.41 | $7.41 | $7.82 | $7.82 | $7.00 | $7.00 | $7.60 | $7.60 | 97,860 | $97,860.00 |
| 02-27-2026 | $8.18 | $8.18 | $8.40 | $8.40 | $7.35 | $7.35 | $7.59 | $7.59 | 176,789 | $176,789.00 |
| 02-26-2026 | $8.00 | $8.00 | $8.43 | $8.43 | $7.60 | $7.60 | $8.35 | $8.35 | 230,039 | $230,039.00 |
| 02-25-2026 | $7.61 | $7.61 | $8.31 | $8.31 | $7.29 | $7.29 | $7.89 | $7.89 | 234,235 | $234,235.00 |
| 02-24-2026 | $7.02 | $7.02 | $7.75 | $7.75 | $6.91 | $6.91 | $7.55 | $7.55 | 296,332 | $296,332.00 |
| 02-23-2026 | $6.86 | $6.86 | $7.09 | $7.09 | $6.57 | $6.57 | $6.98 | $6.98 | 123,839 | $123,839.00 |